KissMeData/089010/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	195700	1860959800	21850	21850	21850	21850	2351
3	20240305	195600	1860959800	21850	21850	21850	21850	0
4	20240305	195500	1860959800	21850	21850	21850	21850	0
5	20240305	195400	1860959800	21850	21850	21850	21850	0
6	20240305	195300	1860959800	21850	21850	21850	21850	0
7	20240305	195200	1860959800	21850	21850	21850	21850	0
8	20240305	195100	1860959800	21850	21850	21850	21850	0
9	20240305	195000	1860959800	21850	21850	21850	21850	0
10	20240305	194900	1860959800	21850	21850	21850	21850	0
11	20240305	194800	1860959800	21850	21850	21850	21850	0
12	20240305	194700	1860959800	21850	21850	21850	21850	0
13	20240305	194600	1860959800	21850	21850	21850	21850	0
14	20240305	194500	1860959800	21850	21850	21850	21850	0
15	20240305	194400	1860959800	21850	21850	21850	21850	0
16	20240305	194300	1860959800	21850	21850	21850	21850	0
17	20240305	194200	1860959800	21850	21850	21850	21850	0
18	20240305	194100	1860959800	21850	21850	21850	21850	0
19	20240305	194000	1860959800	21850	21850	21850	21850	0
20	20240305	193900	1860959800	21850	21850	21850	21850	0
21	20240305	193800	1860959800	21850	21850	21850	21850	0
22	20240305	193700	1860959800	21850	21850	21850	21850	0
23	20240305	193600	1860959800	21850	21850	21850	21850	0
24	20240305	193500	1860959800	21850	21850	21850	21850	0
25	20240305	193400	1860959800	21850	21850	21850	21850	0
26	20240305	193300	1860959800	21850	21850	21850	21850	0
27	20240305	193200	1860959800	21850	21850	21850	21850	0
28	20240305	193100	1860959800	21850	21850	21850	21850	0
29	20240305	193000	1860959800	21850	21850	21850	21850	0
30	20240305	192900	1860959800	21850	21850	21850	21850	0
31	20240305	192800	1860959800	21850	21850	21850	21850	0
32	20240305	192700	1860959800	21850	21850	21850	21850	2351
33	20240305	192600	1860959800	21850	21850	21850	21850	0
34	20240305	192500	1860959800	21850	21850	21850	21850	0
35	20240305	192400	1860959800	21850	21850	21850	21850	0
36	20240305	192300	1860959800	21850	21850	21850	21850	0
37	20240305	192200	1860959800	21850	21850	21850	21850	0
38	20240305	192100	1860959800	21850	21850	21850	21850	0
39	20240305	192000	1860959800	21850	21850	21850	21850	0
40	20240305	191900	1860959800	21850	21850	21850	21850	0
41	20240305	191800	1860959800	21850	21850	21850	21850	0
42	20240305	191700	1860959800	21850	21850	21850	21850	0
43	20240305	191600	1860959800	21850	21850	21850	21850	0
44	20240305	191500	1860959800	21850	21850	21850	21850	0
45	20240305	191400	1860959800	21850	21850	21850	21850	0
46	20240305	191300	1860959800	21850	21850	21850	21850	0
47	20240305	191200	1860959800	21850	21850	21850	21850	0
48	20240305	191100	1860959800	21850	21850	21850	21850	0
49	20240305	191000	1860959800	21850	21850	21850	21850	0
50	20240305	190900	1860959800	21850	21850	21850	21850	0
51	20240305	190800	1860959800	21850	21850	21850	21850	0
52	20240305	190700	1860959800	21850	21850	21850	21850	0
53	20240305	190600	1860959800	21850	21850	21850	21850	0
54	20240305	190500	1860959800	21850	21850	21850	21850	0
55	20240305	190400	1860959800	21850	21850	21850	21850	0
56	20240305	190300	1860959800	21850	21850	21850	21850	0
57	20240305	190200	1860959800	21850	21850	21850	21850	0
58	20240305	190100	1860959800	21850	21850	21850	21850	0
59	20240305	190000	1860959800	21850	21850	21850	21850	0
60	20240305	185900	1860959800	21850	21850	21850	21850	0
61	20240305	185800	1860959800	21850	21850	21850	21850	0
62	20240305	185700	1860959800	21850	21850	21850	21850	2351
63	20240305	185600	1860959800	21850	21850	21850	21850	0
64	20240305	185500	1860959800	21850	21850	21850	21850	0
65	20240305	185400	1860959800	21850	21850	21850	21850	0
66	20240305	185300	1860959800	21850	21850	21850	21850	0
67	20240305	185200	1860959800	21850	21850	21850	21850	0
68	20240305	185100	1860959800	21850	21850	21850	21850	0
69	20240305	185000	1860959800	21850	21850	21850	21850	0
70	20240305	184900	1860959800	21850	21850	21850	21850	0
71	20240305	184800	1860959800	21850	21850	21850	21850	0
72	20240305	184700	1860959800	21850	21850	21850	21850	0
73	20240305	184600	1860959800	21850	21850	21850	21850	0
74	20240305	184500	1860959800	21850	21850	21850	21850	0
75	20240305	184400	1860959800	21850	21850	21850	21850	0
76	20240305	184300	1860959800	21850	21850	21850	21850	0
77	20240305	184200	1860959800	21850	21850	21850	21850	0
78	20240305	184100	1860959800	21850	21850	21850	21850	0
79	20240305	184000	1860959800	21850	21850	21850	21850	0
80	20240305	183900	1860959800	21850	21850	21850	21850	0
81	20240305	183800	1860959800	21850	21850	21850	21850	0
82	20240305	183700	1860959800	21850	21850	21850	21850	0
83	20240305	183600	1860959800	21850	21850	21850	21850	0
84	20240305	183500	1860959800	21850	21850	21850	21850	0
85	20240305	183400	1860959800	21850	21850	21850	21850	0
86	20240305	183300	1860959800	21850	21850	21850	21850	0
87	20240305	183200	1860959800	21850	21850	21850	21850	0
88	20240305	183100	1860959800	21850	21850	21850	21850	0
89	20240305	183000	1860959800	21850	21850	21850	21850	0
90	20240305	182900	1860959800	21850	21850	21850	21850	0
91	20240305	182800	1860959800	21850	21850	21850	21850	0
92	20240305	182700	1860959800	21850	21850	21850	21850	2351
93	20240305	182600	1860959800	21850	21850	21850	21850	0
94	20240305	182500	1860959800	21850	21850	21850	21850	0
95	20240305	182400	1860959800	21850	21850	21850	21850	0
96	20240305	182300	1860959800	21850	21850	21850	21850	0
97	20240305	182200	1860959800	21850	21850	21850	21850	0
98	20240305	182100	1860959800	21850	21850	21850	21850	0
99	20240305	182000	1860959800	21850	21850	21850	21850	0
100	20240305	181900	1860959800	21850	21850	21850	21850	0
101	20240305	181800	1860959800	21850	21850	21850	21850	0
102	20240305	181700	1860959800	21850	21850	21850	21850	0
103	20240305	181600	1860959800	21850	21850	21850	21850	0
104	20240305	181500	1860959800	21850	21850	21850	21850	0
105	20240305	181400	1860959800	21850	21850	21850	21850	0
106	20240305	181300	1860959800	21850	21850	21850	21850	0
107	20240305	181200	1860959800	21850	21850	21850	21850	0
108	20240305	181100	1860959800	21850	21850	21850	21850	0
109	20240305	181000	1860959800	21850	21850	21850	21850	0
110	20240305	180900	1860959800	21850	21850	21850	21850	0
111	20240305	180800	1860959800	21850	21850	21850	21850	0
112	20240305	180700	1860959800	21850	21850	21850	21850	0
113	20240305	180600	1860959800	21850	21850	21850	21850	0
114	20240305	180500	1860959800	21850	21850	21850	21850	0
115	20240305	180400	1860959800	21850	21850	21850	21850	0
116	20240305	180300	1860959800	21850	21850	21850	21850	0
117	20240305	180200	1860959800	21850	21850	21850	21850	0
118	20240305	180100	1860959800	21850	21850	21850	21850	0
119	20240305	180000	1860959800	21850	21850	21850	21850	0
120	20240305	175900	1860959800	21850	21850	21850	21850	0
121	20240305	175800	1860959800	21850	21850	21850	21850	0
122	20240305	175700	1860959800	21850	21850	21850	21850	2351
123	20240305	175600	1860959800	21850	21850	21850	21850	0
124	20240305	175500	1860959800	21850	21850	21850	21850	0
125	20240305	175400	1860959800	21850	21850	21850	21850	0
126	20240305	175300	1860959800	21850	21850	21850	21850	0
127	20240305	175200	1860959800	21850	21850	21850	21850	0
128	20240305	175100	1860959800	21850	21850	21850	21850	0
129	20240305	175000	1860959800	21850	21850	21850	21850	0
130	20240305	174900	1860959800	21850	21850	21850	21850	0
131	20240305	174800	1860959800	21850	21850	21850	21850	0
132	20240305	174700	1860959800	21850	21850	21850	21850	0
133	20240305	174600	1860959800	21850	21850	21850	21850	0
134	20240305	174500	1860959800	21850	21850	21850	21850	0
135	20240305	174400	1860959800	21850	21850	21850	21850	0
136	20240305	174300	1860959800	21850	21850	21850	21850	0
137	20240305	174200	1860959800	21850	21850	21850	21850	0
138	20240305	174100	1860959800	21850	21850	21850	21850	0
139	20240305	174000	1860959800	21850	21850	21850	21850	0
140	20240305	173900	1860959800	21850	21850	21850	21850	0
141	20240305	173800	1860959800	21850	21850	21850	21850	0
142	20240305	173700	1860959800	21850	21850	21850	21850	0
143	20240305	173600	1860959800	21850	21850	21850	21850	0
144	20240305	173500	1860959800	21850	21850	21850	21850	0
145	20240305	173400	1860959800	21850	21850	21850	21850	0
146	20240305	173300	1860959800	21850	21850	21850	21850	0
147	20240305	173200	1860959800	21850	21850	21850	21850	0
148	20240305	173100	1860959800	21850	21850	21850	21850	0
149	20240305	173000	1860959800	21850	21850	21850	21850	0
150	20240305	172900	1860959800	21850	21850	21850	21850	0
151	20240305	172800	1860959800	21850	21850	21850	21850	0
152	20240305	172700	1860959800	21850	21850	21850	21850	2351
153	20240305	172600	1860959800	21850	21850	21850	21850	0
154	20240305	172500	1860959800	21850	21850	21850	21850	0
155	20240305	172400	1860959800	21850	21850	21850	21850	0
156	20240305	172300	1860959800	21850	21850	21850	21850	0
157	20240305	172200	1860959800	21850	21850	21850	21850	0
158	20240305	172100	1860959800	21850	21850	21850	21850	0
159	20240305	172000	1860959800	21850	21850	21850	21850	0
160	20240305	171900	1860959800	21850	21850	21850	21850	0
161	20240305	171800	1860959800	21850	21850	21850	21850	0
162	20240305	171700	1860959800	21850	21850	21850	21850	0
163	20240305	171600	1860959800	21850	21850	21850	21850	0
164	20240305	171500	1860959800	21850	21850	21850	21850	0
165	20240305	171400	1860959800	21850	21850	21850	21850	0
166	20240305	171300	1860959800	21850	21850	21850	21850	0
167	20240305	171200	1860959800	21850	21850	21850	21850	0
168	20240305	171100	1860959800	21850	21850	21850	21850	0
169	20240305	171000	1860959800	21850	21850	21850	21850	0
170	20240305	170900	1860959800	21850	21850	21850	21850	0
171	20240305	170800	1860959800	21850	21850	21850	21850	0
172	20240305	170700	1860959800	21850	21850	21850	21850	0
173	20240305	170600	1860959800	21850	21850	21850	21850	0
174	20240305	170500	1860959800	21850	21850	21850	21850	0
175	20240305	170400	1860959800	21850	21850	21850	21850	0
176	20240305	170300	1860959800	21850	21850	21850	21850	0
177	20240305	170200	1860959800	21850	21850	21850	21850	0
178	20240305	170100	1860959800	21850	21850	21850	21850	0
179	20240305	170000	1860959800	21850	21850	21850	21850	0
180	20240305	165900	1860959800	21850	21850	21850	21850	0
181	20240305	165800	1860959800	21850	21850	21850	21850	0
182	20240305	165700	1860959800	21850	21850	21850	21850	2351
183	20240305	165600	1860959800	21850	21850	21850	21850	0
184	20240305	165500	1860959800	21850	21850	21850	21850	0
185	20240305	165400	1860959800	21850	21850	21850	21850	0
186	20240305	165300	1860959800	21850	21850	21850	21850	0
187	20240305	165200	1860959800	21850	21850	21850	21850	0
188	20240305	165100	1860959800	21850	21850	21850	21850	0
189	20240305	165000	1860959800	21850	21850	21850	21850	0
190	20240305	164900	1860959800	21850	21850	21850	21850	0
191	20240305	164800	1860959800	21850	21850	21850	21850	0
192	20240305	164700	1860959800	21850	21850	21850	21850	0
193	20240305	164600	1860959800	21850	21850	21850	21850	0
194	20240305	164500	1860959800	21850	21850	21850	21850	0
195	20240305	164400	1860959800	21850	21850	21850	21850	0
196	20240305	164300	1860959800	21850	21850	21850	21850	0
197	20240305	164200	1860959800	21850	21850	21850	21850	0
198	20240305	164100	1860959800	21850	21850	21850	21850	0
199	20240305	164000	1860959800	21850	21850	21850	21850	0
200	20240305	163900	1860959800	21850	21850	21850	21850	0
201	20240305	163800	1860959800	21850	21850	21850	21850	0
202	20240305	163700	1860959800	21850	21850	21850	21850	0
203	20240305	163600	1860959800	21850	21850	21850	21850	0
204	20240305	163500	1860959800	21850	21850	21850	21850	0
205	20240305	163400	1860959800	21850	21850	21850	21850	0
206	20240305	163300	1860959800	21850	21850	21850	21850	0
207	20240305	163200	1860959800	21850	21850	21850	21850	0
208	20240305	163100	1860959800	21850	21850	21850	21850	0
209	20240305	163000	1860959800	21850	21850	21850	21850	0
210	20240305	162900	1860959800	21850	21850	21850	21850	0
211	20240305	162800	1860959800	21850	21850	21850	21850	0
212	20240305	162700	1860959800	21850	21850	21850	21850	2351
213	20240305	162600	1860959800	21850	21850	21850	21850	0
214	20240305	162500	1860959800	21850	21850	21850	21850	0
215	20240305	162400	1860959800	21850	21850	21850	21850	0
216	20240305	162300	1860959800	21850	21850	21850	21850	0
217	20240305	162200	1860959800	21850	21850	21850	21850	0
218	20240305	162100	1860959800	21850	21850	21850	21850	0
219	20240305	162000	1860959800	21850	21850	21850	21850	0
220	20240305	161900	1860959800	21850	21850	21850	21850	0
221	20240305	161800	1860959800	21850	21850	21850	21850	0
222	20240305	161700	1860959800	21850	21850	21850	21850	0
223	20240305	161600	1860959800	21850	21850	21850	21850	0
224	20240305	161500	1860959800	21850	21850	21850	21850	0
225	20240305	161400	1860959800	21850	21850	21850	21850	0
226	20240305	161300	1860959800	21850	21850	21850	21850	0
227	20240305	161200	1860959800	21850	21850	21850	21850	0
228	20240305	161100	1860959800	21850	21850	21850	21850	0
229	20240305	161000	1860959800	21850	21850	21850	21850	0
230	20240305	160900	1860959800	21850	21850	21850	21850	0
231	20240305	160800	1860959800	21850	21850	21850	21850	0
232	20240305	160700	1860959800	21850	21850	21850	21850	0
233	20240305	160600	1860959800	21850	21850	21850	21850	0
234	20240305	160500	1860959800	21850	21850	21850	21850	0
235	20240305	160400	1860959800	21850	21850	21850	21850	0
236	20240305	160300	1860959800	21850	21850	21850	21850	0
237	20240305	160200	1860959800	21850	21850	21850	21850	0
238	20240305	160100	1860959800	21850	21850	21850	21850	0
239	20240305	160000	1860959800	21850	21850	21850	21850	0
240	20240305	155900	1860959800	21850	21850	21850	21850	0
241	20240305	155800	1860959800	21850	21850	21850	21850	0
242	20240305	155700	1860959800	21850	21850	21850	21850	2351
243	20240305	155600	1860959800	21850	21850	21850	21850	0
244	20240305	155500	1860959800	21850	21850	21850	21850	0
245	20240305	155400	1860959800	21850	21850	21850	21850	0
246	20240305	155300	1860959800	21850	21850	21850	21850	0
247	20240305	155200	1860959800	21850	21850	21850	21850	0
248	20240305	155100	1860959800	21850	21850	21850	21850	0
249	20240305	155000	1860959800	21850	21850	21850	21850	0
250	20240305	154900	1860959800	21850	21850	21850	21850	0
251	20240305	154800	1860959800	21850	21850	21850	21850	0
252	20240305	154700	1860959800	21850	21850	21850	21850	0
253	20240305	154600	1860959800	21850	21850	21850	21850	0
254	20240305	154500	1860959800	21850	21850	21850	21850	0
255	20240305	154400	1860959800	21850	21850	21850	21850	0
256	20240305	154300	1860959800	21850	21850	21850	21850	0
257	20240305	154200	1860959800	21850	21850	21850	21850	0
258	20240305	154100	1860959800	21850	21850	21850	21850	0
259	20240305	154000	1860959800	21850	21850	21850	21850	0
260	20240305	153900	1860959800	21850	21850	21850	21850	0
261	20240305	153800	1860959800	21850	21850	21850	21850	0
262	20240305	153700	1860959800	21850	21850	21850	21850	0
263	20240305	153600	1860959800	21850	21850	21850	21850	0
264	20240305	153500	1860959800	21850	21850	21850	21850	0
265	20240305	153400	1860959800	21850	21850	21850	21850	0
266	20240305	153300	1860959800	21850	21850	21850	21850	0
267	20240305	153200	1860959800	21850	21850	21850	21850	0
268	20240305	153100	1860959800	21850	21850	21850	21850	0
269	20240305	153000	1860959800	21850	21850	21850	21850	2351
270	20240305	152900	1809590450	21900	21900	21900	21900	0
271	20240305	152800	1809590450	21900	21900	21900	21900	0
272	20240305	152700	1809590450	21900	21900	21900	21900	0
273	20240305	152600	1809590450	21900	21900	21900	21900	0
274	20240305	152500	1809590450	21900	21900	21900	21900	0
275	20240305	152400	1809590450	21900	21900	21900	21900	0
276	20240305	152300	1809590450	21900	21900	21900	21900	0
277	20240305	152200	1809590450	21900	21900	21900	21900	0
278	20240305	152100	1809590450	21900	21900	21900	21900	0
279	20240305	152000	1809590450	21900	21900	21900	21900	0
280	20240305	151900	1809590450	21900	22150	22200	21900	925
281	20240305	151800	1789234400	22000	22000	22100	21900	595
282	20240305	151700	1776128750	22050	22050	22050	22050	0
283	20240305	151600	1776128750	22050	22000	22200	22000	831
284	20240305	151500	1757779050	22000	22000	22000	22000	10
285	20240305	151400	1757559050	22000	22000	22000	22000	0
286	20240305	151300	1757559050	22000	22000	22000	22000	0
287	20240305	151200	1757559050	22000	22000	22000	22000	0
288	20240305	151100	1757559050	22000	21950	22000	21950	508
289	20240305	151000	1746407350	22100	22050	22150	21950	314
290	20240305	150900	1739464600	22050	22000	22050	22000	300
291	20240305	150800	1732859600	22000	21850	22000	21850	1533
292	20240305	150700	1699210350	21950	21950	21950	21950	120
293	20240305	150600	1696576350	21900	21900	21900	21900	996
294	20240305	150500	1674763950	21950	21950	21950	21950	4
295	20240305	150400	1674676150	21950	21950	21950	21950	1
296	20240305	150300	1674654200	21950	21950	21950	21950	395
297	20240305	150200	1665983950	22000	22000	22000	22000	70
298	20240305	150100	1664443950	22000	22000	22000	22000	0
299	20240305	150000	1664443950	22000	22000	22000	22000	1
300	20240305	145900	1664421950	22000	21900	22000	21900	2
301	20240305	145800	1664378050	21900	21900	21900	21900	102
302	20240305	145700	1662144250	22000	22000	22000	22000	11
303	20240305	145600	1661902250	22000	22000	22000	22000	0
304	20240305	145500	1661902250	22000	22000	22000	22000	0
305	20240305	145400	1661902250	22000	21950	22000	21950	300
306	20240305	145300	1655312250	22000	22000	22000	22000	0
307	20240305	145200	1655312250	22000	22000	22000	21900	88
308	20240305	145100	1653381750	22000	22000	22000	22000	0
309	20240305	145000	1653381750	22000	21950	22000	21950	211
310	20240305	144900	1648750100	21950	21950	21950	21950	1
311	20240305	144800	1648728150	21950	21950	21950	21950	19
312	20240305	144700	1648311100	22000	22000	22000	22000	0
313	20240305	144600	1648311100	22000	21950	22000	21850	377
314	20240305	144500	1640062600	22050	22050	22050	22050	10
315	20240305	144400	1639842100	22050	22050	22050	22050	100
316	20240305	144300	1637637100	22050	22050	22050	22050	100
317	20240305	144200	1635432100	21950	21950	21950	21950	0
318	20240305	144100	1635432100	21950	22000	22000	21950	116
319	20240305	144000	1632880300	21950	21950	21950	21950	2
320	20240305	143900	1632836400	22000	22000	22050	22000	32
321	20240305	143800	1632130950	22000	22000	22050	22000	32
322	20240305	143700	1631425900	22050	22000	22050	22000	63
323	20240305	143600	1630037250	22000	22000	22050	21950	25
324	20240305	143500	1629486950	21950	21950	21950	21950	69
325	20240305	143400	1627972400	22050	21950	22050	21900	572
326	20240305	143300	1615387750	21950	21950	22050	21950	67
327	20240305	143200	1613916050	21950	21900	22050	21900	210
328	20240305	143100	1609304100	21900	21950	21950	21900	7
329	20240305	143000	1609150650	22050	21950	22050	21900	216
330	20240305	142900	1604402300	21850	21850	21850	21850	159
331	20240305	142800	1600928150	21950	21950	21950	21950	244
332	20240305	142700	1595572350	21900	21900	21900	21900	12
333	20240305	142600	1595309550	22000	22000	22000	22000	0
334	20240305	142500	1595309550	22000	21950	22000	21900	113
335	20240305	142400	1592828750	22000	22000	22000	22000	0
336	20240305	142300	1592828750	22000	22000	22000	22000	0
337	20240305	142200	1592828750	22000	21950	22000	21900	312
338	20240305	142100	1585975950	21800	21950	21950	21800	60
339	20240305	142000	1584666050	21950	21900	21950	21900	8
340	20240305	141900	1584490750	21950	21950	22000	21900	114
341	20240305	141800	1581983750	21900	21950	22000	21900	103
342	20240305	141700	1579721450	22000	21950	22000	21950	20
343	20240305	141600	1579282100	22000	21800	22000	21800	201
344	20240305	141500	1574872150	21900	21900	21900	21900	200
345	20240305	141400	1570492150	21900	21900	21900	21800	1530
346	20240305	141300	1536988150	21800	21800	21800	21800	55
347	20240305	141200	1535789150	21900	21900	21900	21900	24
348	20240305	141100	1535263550	21900	21850	21900	21850	188
349	20240305	141000	1531154850	21900	21900	21900	21900	10
350	20240305	140900	1530935850	21900	21900	21900	21900	0
351	20240305	140800	1530935850	21900	21850	21900	21800	324
352	20240305	140700	1523870350	21850	21850	21900	21850	117
353	20240305	140600	1521308900	21900	21900	21900	21900	21
354	20240305	140500	1520849000	21900	21900	21900	21900	6
355	20240305	140400	1520717600	21850	21850	21900	21850	16
356	20240305	140300	1520367750	21900	21850	21900	21850	42
357	20240305	140200	1519449800	21900	21900	21900	21900	0
358	20240305	140100	1519449800	21900	21900	21900	21900	11
359	20240305	140000	1519208900	21900	21900	21900	21900	5
360	20240305	135900	1519099400	21900	21900	21900	21900	0
361	20240305	135800	1519099400	21900	21900	21900	21900	250
362	20240305	135700	1513624400	21900	21900	21900	21900	0
363	20240305	135600	1513624400	21900	21900	21900	21900	0
364	20240305	135500	1513624400	21900	21800	21900	21800	12
365	20240305	135400	1513361700	21850	21850	21850	21850	501
366	20240305	135300	1502414850	21850	21850	21850	21850	0
367	20240305	135200	1502414850	21850	21850	21850	21850	0
368	20240305	135100	1502414850	21850	21850	21850	21850	0
369	20240305	135000	1502414850	21850	21850	21850	21850	0
370	20240305	134900	1502414850	21850	21850	21850	21850	0
371	20240305	134800	1502414850	21850	21850	21850	21800	37
372	20240305	134700	1501607900	21850	21850	21850	21850	5
373	20240305	134600	1501498650	21750	21850	21850	21750	3
374	20240305	134500	1501433200	21750	21850	21850	21750	4
375	20240305	134400	1501345900	21850	21850	21850	21850	0
376	20240305	134300	1501345900	21850	21850	21850	21850	2
377	20240305	134200	1501302200	21750	21750	21750	21750	5
378	20240305	134100	1501193450	21850	21850	21850	21850	0
379	20240305	134000	1501193450	21850	21800	21850	21800	52
380	20240305	133900	1500059750	21800	21800	21800	21800	3
381	20240305	133800	1499994350	21850	21850	21850	21850	0
382	20240305	133700	1499994350	21850	21850	21850	21800	25
383	20240305	133600	1499448400	21800	21800	21800	21800	3
384	20240305	133500	1499383000	21850	21850	21850	21850	3
385	20240305	133400	1499317450	21900	21900	21900	21900	0
386	20240305	133300	1499317450	21900	21900	21900	21900	0
387	20240305	133200	1499317450	21900	21900	21900	21900	2
388	20240305	133100	1499273650	21850	21900	21900	21750	2508
389	20240305	133000	1444723200	21850	21800	21850	21800	310
390	20240305	132900	1437955700	21800	21800	21800	21800	0
391	20240305	132800	1437955700	21800	21800	21800	21800	0
392	20240305	132700	1437955700	21800	21800	21800	21800	1
393	20240305	132600	1437933900	21800	21800	21800	21800	0
394	20240305	132500	1437933900	21800	21750	21800	21750	58
395	20240305	132400	1436672300	21750	21800	21800	21750	14
396	20240305	132300	1436367600	21800	21800	21800	21800	2
397	20240305	132200	1436324000	21800	21800	21800	21800	0
398	20240305	132100	1436324000	21800	21800	21800	21800	0
399	20240305	132000	1436324000	21800	21800	21800	21800	2
400	20240305	131900	1436280400	21800	21800	21800	21800	1
401	20240305	131800	1436258600	21800	21800	21800	21800	36
402	20240305	131700	1435473800	21800	21800	21800	21800	8
403	20240305	131600	1435299400	21800	21800	21800	21800	1
404	20240305	131500	1435277600	21800	21800	21800	21800	5
405	20240305	131400	1435168600	21800	21800	21800	21800	10
406	20240305	131300	1434950600	21750	21750	21750	21750	70
407	20240305	131200	1433428100	21800	21800	21800	21800	1
408	20240305	131100	1433406300	21800	21800	21800	21800	1
409	20240305	131000	1433384500	21800	21800	21800	21800	0
410	20240305	130900	1433384500	21800	21800	21800	21800	1
411	20240305	130800	1433362700	21800	21750	21800	21750	12
412	20240305	130700	1433101200	21750	21750	21750	21750	10
413	20240305	130600	1432883700	21800	21800	21800	21800	4
414	20240305	130500	1432796500	21750	21800	21800	21750	540
415	20240305	130400	1421026000	21800	21800	21800	21800	11
416	20240305	130300	1420786200	21850	21850	21850	21850	20
417	20240305	130200	1420349200	21850	21850	21850	21850	1
418	20240305	130100	1420327350	21850	21850	21850	21850	0
419	20240305	130000	1420327350	21850	21850	21850	21850	1
420	20240305	125900	1420305500	21850	21850	21850	21850	1
421	20240305	125800	1420283650	21850	21850	21850	21850	1
422	20240305	125700	1420261800	21800	21800	21800	21800	10
423	20240305	125600	1420043800	21800	21800	21800	21800	0
424	20240305	125500	1420043800	21800	21800	21800	21800	127
425	20240305	125400	1417275200	21800	21800	21800	21800	0
426	20240305	125300	1417275200	21800	21850	21850	21800	1276
427	20240305	125200	1389452850	21900	21900	21900	21900	22
428	20240305	125100	1388971050	21900	21900	21900	21900	11
429	20240305	125000	1388730150	21900	21900	21900	21900	0
430	20240305	124900	1388730150	21900	21900	21900	21900	132
431	20240305	124800	1385839350	21900	21900	21900	21900	0
432	20240305	124700	1385839350	21900	21900	21900	21900	160
433	20240305	124600	1382335350	21900	21900	21900	21900	1
434	20240305	124500	1382313450	21900	21800	21900	21800	20
435	20240305	124400	1381876450	21750	21850	21900	21750	522
436	20240305	124300	1370486900	21850	21850	21850	21850	0
437	20240305	124200	1370486900	21850	21850	21850	21850	5
438	20240305	124100	1370377650	21800	21800	21800	21800	200
439	20240305	124000	1366017650	21800	21900	21900	21800	6
440	20240305	123900	1365886350	21900	21900	21900	21900	10
441	20240305	123800	1365667350	21900	21900	21900	21900	7
442	20240305	123700	1365514050	21900	21900	21900	21900	0
443	20240305	123600	1365514050	21900	21900	21900	21900	5
444	20240305	123500	1365404550	21900	21850	21900	21850	21
445	20240305	123400	1364944800	21850	21850	21850	21850	10
446	20240305	123300	1364726300	21800	21800	21800	21800	7
447	20240305	123200	1364573700	21800	21800	21800	21800	0
448	20240305	123100	1364573700	21800	21800	21800	21800	5
449	20240305	123000	1364464700	21900	21900	21900	21900	0
450	20240305	122900	1364464700	21900	21750	21900	21750	377
451	20240305	122800	1356228900	21800	21800	21800	21800	1
452	20240305	122700	1356207100	21800	21800	21800	21700	2020
453	20240305	122600	1312279750	21850	21850	21850	21850	156
454	20240305	122500	1308871150	21850	21850	21850	21850	73
455	20240305	122400	1307276100	21850	21800	21850	21800	301
456	20240305	122300	1300714250	21800	21800	21800	21800	65
457	20240305	122200	1299297250	21800	21800	21800	21800	7
458	20240305	122100	1299144650	21850	21850	21850	21850	5
459	20240305	122000	1299035400	21850	21800	21850	21800	9
460	20240305	121900	1298838800	21850	21850	21850	21850	0
461	20240305	121800	1298838800	21850	21850	21850	21850	4
462	20240305	121700	1298751400	21850	21850	21850	21850	155
463	20240305	121600	1295364650	21900	21900	21900	21900	5
464	20240305	121500	1295255150	21900	21900	21900	21900	40
465	20240305	121400	1294379150	21950	21950	21950	21950	1
466	20240305	121300	1294357200	21950	21950	21950	21950	33
467	20240305	121200	1293632850	21950	21950	21950	21950	2
468	20240305	121100	1293588950	21950	21950	21950	21950	10
469	20240305	121000	1293369450	21950	21950	21950	21950	0
470	20240305	120900	1293369450	21950	21950	21950	21950	7
471	20240305	120800	1293215800	21950	21950	21950	21950	0
472	20240305	120700	1293215800	21950	21950	21950	21950	11
473	20240305	120600	1292974350	21950	21950	22000	21950	4
474	20240305	120500	1292886500	21950	21950	21950	21950	118
475	20240305	120400	1290296400	22000	22000	22000	21850	232
476	20240305	120300	1285206800	21950	21950	21950	21950	100
477	20240305	120200	1283011800	22000	21950	22000	21950	374
478	20240305	120100	1274802450	21950	21950	21950	21950	405
479	20240305	120000	1265912700	21900	21900	21900	21900	10
480	20240305	115900	1265693700	22000	22000	22000	22000	0
481	20240305	115800	1265693700	22000	21850	22000	21850	1091
482	20240305	115700	1241742250	21800	21800	21800	21800	0
483	20240305	115600	1241742250	21800	21800	21800	21800	0
484	20240305	115500	1241742250	21800	21800	21800	21800	7
485	20240305	115400	1241589650	21850	21800	21850	21800	1026
486	20240305	115300	1219188900	21800	21800	21800	21800	115
487	20240305	115200	1216681900	21800	21800	21800	21800	5
488	20240305	115100	1216572900	21800	21800	21800	21800	125
489	20240305	115000	1213847900	21800	21800	21800	21800	20
490	20240305	114900	1213411900	21800	21800	21800	21800	75
491	20240305	114800	1211776900	21800	21800	21800	21800	21
492	20240305	114700	1211319100	21800	21800	21800	21800	3
493	20240305	114600	1211253700	21800	21800	21800	21800	0
494	20240305	114500	1211253700	21800	21800	21800	21800	2
495	20240305	114400	1211210100	21800	21800	21800	21800	25
496	20240305	114300	1210665100	21800	21800	21800	21800	0
497	20240305	114200	1210665100	21800	21800	21800	21800	0
498	20240305	114100	1210665100	21800	21800	21800	21800	200
499	20240305	114000	1206305100	21800	21800	21800	21800	5
500	20240305	113900	1206196100	21800	21800	21800	21800	0
501	20240305	113800	1206196100	21800	21750	21800	21750	13
502	20240305	113700	1205913250	21800	21800	21800	21800	0
503	20240305	113600	1205913250	21800	21800	21800	21800	0
504	20240305	113500	1205913250	21800	21800	21800	21800	137
505	20240305	113400	1202926650	21800	21800	21800	21800	237
506	20240305	113300	1197760050	21800	21800	21800	21800	1
507	20240305	113200	1197738250	21850	21850	21850	21850	10
508	20240305	113100	1197519750	21850	21850	21850	21850	0
509	20240305	113000	1197519750	21850	21850	21850	21850	3
510	20240305	112900	1197454200	21700	21750	21750	21700	330
511	20240305	112800	1190288450	21850	21850	21850	21850	0
512	20240305	112700	1190288450	21850	21850	21850	21850	0
513	20240305	112600	1190288450	21850	21850	21850	21700	1100
514	20240305	112500	1166317750	21850	21850	21850	21850	8
515	20240305	112400	1166142950	21850	21800	21850	21800	263
516	20240305	112300	1160408650	21850	21800	21900	21800	139
517	20240305	112200	1157371250	21850	21850	21850	21850	866
518	20240305	112100	1138449150	21850	21850	21850	21850	67
519	20240305	112000	1136985200	21850	21750	21850	21700	21
520	20240305	111900	1136527750	21750	21850	21850	21750	23
521	20240305	111800	1136025550	21750	21850	21850	21750	23
522	20240305	111700	1135524100	21750	21800	21850	21750	31
523	20240305	111600	1134848700	21850	21850	21850	21750	25
524	20240305	111500	1134302650	21850	21850	21850	21850	5
525	20240305	111400	1134193400	21750	21700	21850	21700	378
526	20240305	111300	1125989050	21700	21850	21850	21700	156
527	20240305	111200	1122601100	21850	21850	21850	21850	11
528	20240305	111100	1122360750	21800	21800	21800	21800	22
529	20240305	111000	1121881150	21850	21750	21850	21700	341
530	20240305	110900	1114478100	21850	21850	21850	21850	94
531	20240305	110800	1112424200	21850	21850	21850	21850	11
532	20240305	110700	1112183850	21700	21750	21850	21700	1513
533	20240305	110600	1079285250	21800	21800	21800	21800	5
534	20240305	110500	1079176250	21850	21800	21850	21800	111
535	20240305	110400	1076755900	21750	21800	21850	21750	297
536	20240305	110300	1070283750	21800	21800	21800	21800	10
537	20240305	110200	1070065750	21850	21850	21850	21850	5
538	20240305	110100	1069956500	21850	21750	21850	21750	396
539	20240305	110000	1061340600	21850	21750	21850	21750	25
540	20240305	105900	1060795050	21850	21850	21850	21850	0
541	20240305	105800	1060795050	21850	21800	21850	21800	41
542	20240305	105700	1059899450	21800	21800	21800	21800	266
543	20240305	105600	1054100650	21850	21850	21850	21850	0
544	20240305	105500	1054100650	21850	21750	21850	21750	167
545	20240305	105400	1050466500	21850	21800	21850	21800	9
546	20240305	105300	1050270000	21800	21800	21800	21800	1
547	20240305	105200	1050248200	21850	21850	21850	21850	4
548	20240305	105100	1050160800	21750	21750	21750	21750	0
549	20240305	105000	1050160800	21750	21750	21750	21750	30
550	20240305	104900	1049508300	21750	21750	21750	21750	40
551	20240305	104800	1048638300	21800	21850	21850	21800	20
552	20240305	104700	1048201850	21750	21750	21850	21750	64
553	20240305	104600	1046806550	21850	21800	21850	21750	568
554	20240305	104500	1034424750	21800	21800	21800	21750	58
555	20240305	104400	1033161200	21800	21800	21800	21750	10
556	20240305	104300	1032943450	21700	21750	21750	21700	75
557	20240305	104200	1031315900	21700	21700	21700	21700	60
558	20240305	104100	1030013900	21700	21750	21750	21700	1602
559	20240305	104000	995242850	21750	21750	21750	21750	168
560	20240305	103900	991588850	21750	21750	21750	21750	40
561	20240305	103800	990718850	21750	21800	21800	21750	70
562	20240305	103700	989196300	21800	21800	21800	21800	0
563	20240305	103600	989196300	21800	21800	21800	21800	4
564	20240305	103500	989109100	21850	21800	21850	21800	39
565	20240305	103400	988258650	21800	21800	21800	21800	254
566	20240305	103300	982721450	21750	21750	21750	21750	48
567	20240305	103200	981677450	21750	21750	21750	21750	22
568	20240305	103100	981198950	21800	21750	21800	21700	302
569	20240305	103000	974631800	21750	21800	21800	21750	256
570	20240305	102900	969062300	21750	21800	21800	21750	70
571	20240305	102800	967538850	21750	21750	21750	21750	47
572	20240305	102700	966516600	21750	21750	21750	21750	451
573	20240305	102600	956707350	21750	21750	21750	21750	0
574	20240305	102500	956707350	21750	21800	21800	21750	79
575	20240305	102400	954987100	21850	21800	21850	21800	379
576	20240305	102300	946719850	21750	21750	21750	21750	10
577	20240305	102200	946502350	21800	21800	21800	21800	330
578	20240305	102100	939308350	21800	21750	21800	21700	77
579	20240305	102000	937634300	21700	21750	21750	21700	1225
580	20240305	101900	911047500	21750	21850	21850	21650	4541
581	20240305	101800	812327800	21800	21800	21800	21800	0
582	20240305	101700	812327800	21800	21800	21850	21800	155
583	20240305	101600	808948550	21800	21750	21800	21750	1057
584	20240305	101500	785955100	21800	21900	21900	21800	5658
585	20240305	101400	662531450	21900	21900	21900	21900	408
586	20240305	101300	653596250	21900	21900	21900	21900	6
587	20240305	101200	653464850	21900	21900	21900	21900	61
588	20240305	101100	652128950	21950	21950	21950	21950	246
589	20240305	101000	646729250	21950	21950	21950	21950	22
590	20240305	100900	646246350	21850	21850	21850	21850	189
591	20240305	100800	642116700	21800	21800	21800	21800	126
592	20240305	100700	639369900	21800	21850	21850	21800	1000
593	20240305	100600	617557600	21800	21900	21900	21800	2082
594	20240305	100500	572125700	21900	21900	21900	21900	100
595	20240305	100400	569935700	21900	21950	21950	21900	228
596	20240305	100300	564942000	21950	21950	21950	21950	30
597	20240305	100200	564283500	21950	21900	21950	21900	422
598	20240305	100100	555041450	21900	21900	21900	21900	545
599	20240305	100000	543105950	21900	21850	21900	21800	810
600	20240305	095900	525410400	21850	21950	21950	21850	1706
601	20240305	095800	488070500	22000	21950	22000	21900	190
602	20240305	095700	483903000	21950	21900	22000	21900	308
603	20240305	095600	477150650	21950	21950	21950	21950	98
604	20240305	095500	474999550	22000	21950	22000	21950	141
605	20240305	095400	471904100	22000	21950	22000	21950	2
606	20240305	095300	471860150	21950	21950	22000	21950	694
607	20240305	095200	456626350	22000	22000	22000	22000	579
608	20240305	095100	443888350	22050	22000	22050	22000	26
609	20240305	095000	443315800	21950	22000	22000	21950	31
610	20240305	094900	442634950	22000	22000	22000	22000	9
611	20240305	094800	442436950	21950	22000	22000	21950	121
612	20240305	094700	439780000	22000	21950	22000	21950	47
613	20240305	094600	438746500	21950	22000	22000	21950	305
614	20240305	094500	432051250	21950	21950	21950	21950	10
615	20240305	094400	431831750	21950	22000	22000	21950	161
616	20240305	094300	428289800	22000	22000	22000	22000	201
617	20240305	094200	423867800	21950	22000	22000	21950	24
618	20240305	094100	423340500	22050	22000	22050	21950	215
619	20240305	094000	418613200	22050	22050	22050	22050	4
620	20240305	093900	418525000	22000	22050	22050	22000	62
621	20240305	093800	417158150	22000	22200	22200	22000	4086
622	20240305	093700	327006100	22200	22100	22200	22050	2131
623	20240305	093600	279765850	22100	22100	22100	22100	68
624	20240305	093500	278263050	22150	22150	22150	22150	7
625	20240305	093400	278108000	22150	22150	22150	22150	50
626	20240305	093300	277000500	22100	22100	22100	22100	0
627	20240305	093200	277000500	22100	22050	22100	22050	473
628	20240305	093100	266569850	22050	22050	22050	22050	0
629	20240305	093000	266569850	22050	22100	22200	22050	519
630	20240305	092900	255124000	22200	22100	22200	22100	2
631	20240305	092800	255079700	22100	22150	22150	22100	691
632	20240305	092700	239784650	22200	22150	22200	22100	258
633	20240305	092600	234068000	22150	22100	22150	22100	5
634	20240305	092500	233957400	22100	22100	22100	22100	54
635	20240305	092400	232764000	22100	22150	22150	22100	60
636	20240305	092300	231435450	22150	22050	22150	22050	202
637	20240305	092200	226981150	22050	22050	22050	22000	499
638	20240305	092100	215984700	22050	22100	22100	22050	748
639	20240305	092000	199487850	22100	22100	22100	22050	856
640	20240305	091900	180590250	22100	22100	22100	22100	580
641	20240305	091800	167772250	22050	22050	22100	22050	145
642	20240305	091700	164568850	22100	22150	22150	22100	1699
643	20240305	091600	127014700	22150	22150	22150	22150	609
644	20240305	091500	113525350	22200	22300	22300	22200	222
645	20240305	091400	108595900	22250	22300	22300	22200	371
646	20240305	091300	100342900	22250	22300	22350	22250	273
647	20240305	091200	94255000	22350	22350	22350	22200	1699
648	20240305	091100	56381850	22400	22450	22450	22400	208
649	20240305	091000	51712650	22450	22350	22500	22350	50
650	20240305	090900	50591400	22350	22450	22500	22350	17
651	20240305	090800	50209700	22450	22400	22450	22350	270
652	20240305	090700	44166500	22500	22500	22500	22500	454
653	20240305	090600	33951500	22400	22450	22500	22400	438
654	20240305	090500	24118650	22450	22450	22450	22450	31
655	20240305	090400	23422700	22450	22400	22450	22400	185
656	20240305	090300	19278000	22450	22450	22450	22450	10
657	20240305	090200	19053500	22400	22500	22500	22400	121
658	20240305	090100	16332600	22400	22600	22600	22400	101
659	20240305	090000	14050200	22650	22500	22650	22500	624